Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.60 | 54.60 | 54.59 | 54.59 | 24,200 | +0.15(+0.28%) |
Oct 17, 2024 | 54.55 | 54.55 | 54.44 | 54.44 | 367 | +0.02(+0.04%) |
Oct 16, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 27 | +0.20(+0.37%) |
Oct 15, 2024 | 54.47 | 54.47 | 54.22 | 54.22 | 7,381 | -0.28(-0.52%) |
Oct 14, 2024 | 54.51 | 54.51 | 54.50 | 54.50 | 17,127 | +0.36(+0.66%) |
Oct 11, 2024 | 54.16 | 54.16 | 54.14 | 54.14 | 400 | +0.38(+0.70%) |
Oct 10, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 0 | -0.19(-0.35%) |
Oct 09, 2024 | 53.97 | 53.97 | 53.93 | 53.95 | 3,400 | +0.39(+0.73%) |
Oct 08, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 15 | +0.37(+0.69%) |
Oct 07, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 18 | -0.39(-0.72%) |
Oct 04, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 100 | +0.20(+0.38%) |
Oct 03, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 10 | -0.21(-0.40%) |
Oct 02, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | -0.00(-0.00%) |
Oct 01, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 101 | -0.21(-0.40%) |
Sep 30, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 0 | +0.17(+0.32%) |
Sep 27, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 100 | -0.01(-0.01%) |
Sep 26, 2024 | 53.69 | 53.69 | 53.65 | 53.65 | 120 | +0.27(+0.51%) |
Sep 25, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 3 | -0.15(-0.28%) |
Sep 24, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 9 | -0.05(-0.09%) |
Sep 23, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 4 | +0.08(+0.15%) |
Sep 20, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 100 | +0.03(+0.05%) |
Sep 19, 2024 | 53.50 | 53.58 | 53.47 | 53.47 | 3,240 | -0.54(-1.00%) |
Sep 18, 2024 | 53.99 | 54.01 | 53.97 | 54.01 | 13,901 | -0.03(-0.05%) |
Sep 17, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 1 | -0.15(-0.29%) |
Sep 16, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 3 | +0.09(+0.16%) |
Sep 13, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 100 | +0.24(+0.45%) |
Sep 12, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 0 | +0.22(+0.40%) |
Sep 11, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 137 | +0.25(+0.47%) |
Sep 10, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 49 | +0.21(+0.39%) |
Sep 09, 2024 | 53.13 | 53.19 | 53.13 | 53.19 | 182 | +0.44(+0.84%) |
Sep 06, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 0 | -0.46(-0.87%) |
Sep 05, 2024 | 53.17 | 53.21 | 53.17 | 53.21 | 1,000 | -0.24(-0.45%) |
Sep 04, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.05(+0.10%) |
Sep 03, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 0 | -0.54(-1.00%) |
Aug 30, 2024 | 53.74 | 53.94 | 53.74 | 53.94 | 3,400 | +0.37(+0.69%) |
Aug 29, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 0 | +0.10(+0.19%) |
Aug 28, 2024 | 53.65 | 53.65 | 53.47 | 53.47 | 2,335 | -0.10(-0.19%) |
Aug 27, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 2 | +0.15(+0.27%) |
Aug 26, 2024 | 53.41 | 53.44 | 53.39 | 53.43 | 2,175 | -0.04(-0.07%) |
Aug 23, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | +0.39(+0.73%) |
Aug 22, 2024 | 53.25 | 53.27 | 53.07 | 53.07 | 3,401 | -0.23(-0.44%) |
Aug 21, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.16(+0.31%) |
Aug 20, 2024 | 53.08 | 53.14 | 53.02 | 53.14 | 2,405 | +0.12(+0.23%) |
Aug 19, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 0 | +0.22(+0.42%) |
Aug 16, 2024 | 52.76 | 52.82 | 52.76 | 52.80 | 2,700 | +0.08(+0.15%) |
Aug 15, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 5 | +0.42(+0.80%) |
Aug 14, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 5 | +0.26(+0.50%) |
Aug 13, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 50 | +0.78(+1.51%) |
Aug 12, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 33 | -0.15(-0.30%) |
Aug 09, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 0 | +0.31(+0.61%) |
Aug 08, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 105 | +0.90(+1.79%) |
Aug 07, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 4 | -0.26(-0.52%) |
Aug 06, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 9 | +0.57(+1.15%) |
Aug 05, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 7 | -1.21(-2.37%) |
Aug 02, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 100 | -0.42(-0.82%) |